Shaanxi Beiyuan Chemical Industry Group Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	6.080	6.140	6.050	6.140	5.162	4,418,561
2022-07-29	6.120	6.140	6.060	6.080	5.112	5,498,850
2022-07-28	6.110	6.140	6.100	6.120	5.145	5,051,499
2022-07-27	6.100	6.110	6.070	6.090	5.120	2,787,690
2022-07-26	6.080	6.110	6.050	6.110	5.137	2,823,297
2022-07-25	6.140	6.140	6.050	6.060	5.095	4,612,637
2022-07-22	6.110	6.150	6.090	6.110	5.137	4,171,790
2022-07-21	6.150	6.150	6.110	6.110	5.137	4,880,392
2022-07-20	6.180	6.190	6.130	6.150	5.171	6,658,950
2022-07-19	6.110	6.170	6.090	6.150	5.171	8,496,740
2022-07-18	6.050	6.120	6.040	6.110	5.137	6,674,240
2022-07-15	6.090	6.100	6.050	6.050	5.087	4,639,680
2022-07-14	6.100	6.130	6.080	6.100	5.129	6,478,801
2022-07-13	6.090	6.100	6.070	6.090	5.120	4,284,674
2022-07-12	6.150	6.160	6.070	6.080	5.112	7,551,862
2022-07-11	6.160	6.180	6.090	6.120	5.145	5,475,030
2022-07-08	6.180	6.180	6.140	6.160	5.179	5,143,192
2022-07-07	6.160	6.190	6.140	6.150	5.171	5,255,390
2022-07-06	6.230	6.230	6.130	6.160	5.179	6,779,315
2022-07-05	6.270	6.290	6.200	6.230	5.238	6,100,253
2022-07-04	6.330	6.330	6.260	6.270	5.272	6,586,250
2022-07-01	6.350	6.370	6.320	6.330	5.322	4,675,169
2022-06-30	6.380	6.400	6.330	6.340	5.330	7,953,910
2022-06-29	6.410	6.430	6.370	6.390	5.372	6,906,583
2022-06-28	6.370	6.420	6.360	6.410	5.389	9,260,314
2022-06-27	6.410	6.430	6.370	6.380	5.364	4,869,082
2022-06-24	6.420	6.430	6.370	6.400	5.381	4,112,108
2022-06-23	6.360	6.410	6.320	6.410	5.389	4,505,337
2022-06-22	6.420	6.430	6.340	6.350	5.339	5,542,965
2022-06-21	6.480	6.500	6.400	6.410	5.389	7,199,452
2022-06-20	6.520	6.520	6.460	6.500	5.465	4,022,147
2022-06-17	6.450	6.510	6.400	6.500	5.465	4,722,643
2022-06-16	6.440	6.520	6.430	6.460	5.431	5,815,380
2022-06-15	6.510	6.580	6.450	6.460	5.431	11,519,618
2022-06-14	6.450	6.530	6.380	6.520	5.482	9,593,303
2022-06-13	6.510	6.560	6.470	6.500	5.465	7,661,738
2022-06-10	6.510	6.560	6.450	6.560	5.515	16,360,181
2022-06-09	6.610	6.610	6.480	6.510	5.473	11,385,574
2022-06-08	6.590	6.620	6.420	6.540	5.499	6,779,632
2022-06-07	6.680	6.700	6.550	6.590	5.541	7,195,130
2022-06-06	6.660	6.730	6.640	6.680	5.616	5,018,510
2022-06-02	6.730	6.730	6.570	6.670	5.608	6,274,022
2022-06-01	6.770	6.810	6.710	6.730	5.658	6,080,997
2022-05-31	7.790	7.800	7.670	7.790	5.660	8,543,084
2022-05-30	7.610	7.800	7.580	7.790	5.660	8,352,350
2022-05-27	7.600	7.640	7.550	7.610	5.529	5,161,381
2022-05-26	7.480	7.580	7.410	7.570	5.500	5,188,329
2022-05-25	7.350	7.500	7.290	7.500	5.449	7,237,849
2022-05-24	7.420	7.450	7.250	7.270	5.282	5,556,705
2022-05-23	7.310	7.440	7.310	7.420	5.391	4,627,810
2022-05-20	7.260	7.350	7.230	7.340	5.333	4,139,751
2022-05-19	7.200	7.280	7.170	7.270	5.282	2,988,537
2022-05-18	7.240	7.280	7.220	7.270	5.282	3,242,800
2022-05-17	7.180	7.240	7.180	7.230	5.253	2,178,440
2022-05-16	7.220	7.260	7.180	7.210	5.238	3,044,365
2022-05-13	7.140	7.240	7.140	7.180	5.217	3,185,114
2022-05-12	7.060	7.180	7.050	7.140	5.188	3,013,021
2022-05-11	7.170	7.220	7.110	7.110	5.166	4,342,107
2022-05-10	7.090	7.200	7.040	7.150	5.195	4,332,796
2022-05-09	7.010	7.140	6.980	7.140	5.188	3,341,250

← NewerPage 18 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.0500 CNY
2025-07-07	0.1000 CNY
2024-06-26	0.1000 CNY
2023-11-03	0.3000 CNY
2023-06-26	0.2600 CNY
2022-06-01	0.3850 CNY
2021-05-26	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.